Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	-0.80 / -1.52%	52.60	52.70	51.80	51.80	52.38	42.72	266,100
9/23/2021	0.00 / 0.00%	53.60	53.70	52.50	52.60	53.15	43.38	419,300
9/22/2021	+1.00 / +1.94%	51.60	52.70	51.00	52.60	51.90	43.38	425,100
9/21/2021	-1.00 / -1.90%	51.80	52.00	51.00	51.60	51.53	42.55	959,600
9/20/2021	-1.20 / -2.23%	54.00	54.10	52.50	52.60	53.22	43.38	688,100
9/17/2021	0.00 / 0.00%	53.80	54.30	53.70	53.80	53.93	44.37	716,900
9/16/2021	-0.10 / -0.19%	54.20	54.40	53.20	53.80	53.68	44.37	845,700
9/15/2021	-0.60 / -1.10%	54.50	54.60	53.70	53.90	54.11	44.45	716,200
9/14/2021	-0.60 / -1.09%	55.10	55.80	54.10	54.50	54.83	44.94	868,600
9/13/2021	-1.20 / -2.13%	56.80	56.80	55.00	55.10	55.58	45.44	829,800
9/10/2021	+1.50 / +2.74%	55.20	56.40	55.00	56.30	55.97	46.43	1,678,800
9/9/2021	+0.60 / +1.11%	54.00	55.00	53.90	54.80	54.48	45.19	591,100
9/8/2021	-0.50 / -0.91%	54.60	54.90	53.80	54.20	54.30	44.70	763,900
9/7/2021	-0.70 / -1.26%	55.60	55.60	54.00	54.70	54.73	45.11	1,056,800
9/6/2021	+2.50 / +4.73%	53.20	55.80	53.00	55.40	54.61	45.69	1,742,800
9/1/2021	-0.10 / -0.19%	53.00	53.30	52.00	52.90	52.89	43.63	467,900
8/31/2021	+1.00 / +1.92%	51.80	53.50	51.80	53.00	52.87	43.71	910,000
8/30/2021	+1.90 / +3.79%	50.70	52.20	50.70	52.00	51.51	42.88	638,000
8/27/2021	+0.10 / +0.20%	50.00	50.30	49.50	50.10	49.87	41.32	426,900
8/26/2021	-0.30 / -0.60%	50.30	50.70	49.50	50.00	50.24	41.23	333,400
8/25/2021	-0.20 / -0.40%	50.50	50.60	49.70	50.30	50.12	41.48	316,300
8/24/2021	+0.50 / +1.00%	50.00	50.60	49.50	50.50	49.94	41.65	608,600
8/23/2021	-1.30 / -2.53%	50.70	51.10	49.30	50.00	50.22	41.23	794,500
8/20/2021	-2.00 / -3.75%	53.30	53.70	50.50	51.30	52.35	42.31	941,800
8/19/2021	+0.20 / +0.38%	53.00	54.20	52.60	53.30	53.32	43.96	702,200
8/18/2021	-0.50 / -0.93%	53.60	53.70	52.90	53.10	53.17	43.79	563,200
8/17/2021	-0.80 / -1.47%	54.50	54.60	53.50	53.60	53.89	44.20	603,100
8/16/2021	+0.80 / +1.49%	53.70	55.00	53.00	54.40	54.30	44.86	1,243,700
8/13/2021	-0.10 / -0.19%	53.40	53.90	52.60	53.60	53.20	44.20	588,000
8/12/2021	+0.70 / +1.32%	52.90	54.40	52.10	53.70	53.34	44.29	917,800

<<Previous 30 days Next 30 days>>

PHR News

03/12	PHR: Giải trình chênh lệch lợi nhuận sau thuế HN năm 2023 kiểm toán so với năm 2022
03/12	PHR: Nghị quyết HĐQT phiên họp lần 1 năm 2024
12/08	PHR: Change in personnel
02/08	PHR: 2024 AGM resolution
08/07	PHR: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%